26,870$
0,37%
Echtzeit-Aktienkurs KalVista Pharmaceuticals
Bid:
Ask:
Aktienkurse zur KalVista Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,79 | 26,87 | 26,79 | 26,87 | 0,37% | 1.332.634,00 |
| 28.05.2026 | 26,80 | 26,81 | 26,77 | 26,77 | -0,07% | 918.179,00 |
| 27.05.2026 | 26,78 | 26,83 | 26,77 | 26,79 | -0,07% | 2.466.501,00 |
| 26.05.2026 | 26,81 | 26,82 | 26,77 | 26,81 | 0,07% | 5.189.614,00 |
| 22.05.2026 | 26,78 | 26,80 | 26,77 | 26,79 | 0,04% | 1.565.725,00 |
| 21.05.2026 | 26,79 | 26,81 | 26,77 | 26,78 | -0,11% | 1.641.375,00 |
| 20.05.2026 | 26,77 | 26,83 | 26,76 | 26,81 | 0,15% | 5.532.452,00 |
| 19.05.2026 | 26,76 | 26,83 | 26,71 | 26,77 | 0,04% | 8.048.272,00 |
| 18.05.2026 | 26,77 | 26,77 | 26,72 | 26,76 | 0,04% | 2.048.824,00 |
| 15.05.2026 | 26,78 | 26,78 | 26,73 | 26,75 | -0,04% | 8.869.857,00 |
| 14.05.2026 | 26,81 | 26,82 | 26,75 | 26,76 | -0,15% | 3.471.688,00 |
| 13.05.2026 | 26,78 | 26,85 | 26,77 | 26,80 | 0,26% | 2.280.059,00 |
| 12.05.2026 | 26,72 | 26,75 | 26,68 | 26,73 | 0,07% | 2.247.528,00 |
| 11.05.2026 | 26,73 | 26,76 | 26,70 | 26,71 | -0,07% | 1.935.633,00 |
| 08.05.2026 | 26,74 | 26,75 | 26,70 | 26,73 | 0,04% | 2.253.625,00 |
| 07.05.2026 | 26,72 | 26,74 | 26,70 | 26,72 | 0,00% | 1.503.104,00 |
| 06.05.2026 | 26,69 | 26,85 | 26,66 | 26,72 | 0,00% | 6.490.915,00 |
| 05.05.2026 | 26,67 | 26,72 | 26,66 | 26,72 | 0,23% | 5.314.792,00 |
| 04.05.2026 | 26,67 | 26,70 | 26,63 | 26,66 | 0,00% | 4.135.786,00 |
| 01.05.2026 | 26,66 | 26,69 | 26,64 | 26,66 | 0,02% | 5.118.356,00 |
| 30.04.2026 | 26,67 | 26,70 | 26,64 | 26,66 | -0,06% | 13.630.033,00 |
| 29.04.2026 | 26,70 | 26,76 | 26,66 | 26,67 | 38,62% | 69.471.531,00 |
| 28.04.2026 | 19,56 | 20,12 | 18,99 | 19,24 | 0,42% | 712.441,00 |
| 27.04.2026 | 19,46 | 20,37 | 18,94 | 19,16 | -2,29% | 1.015.276,00 |
| 24.04.2026 | 19,56 | 19,72 | 18,66 | 19,61 | 2,78% | 972.437,00 |
| 23.04.2026 | 19,59 | 19,79 | 18,66 | 19,08 | -2,50% | 1.674.661,00 |
| 22.04.2026 | 19,85 | 19,95 | 19,24 | 19,57 | 0,69% | 987.598,00 |
| 21.04.2026 | 21,11 | 21,20 | 19,32 | 19,44 | -6,88% | 1.298.979,00 |
| 20.04.2026 | 20,55 | 20,98 | 20,20 | 20,87 | 1,85% | 703.020,00 |
| 17.04.2026 | 19,97 | 20,80 | 19,74 | 20,49 | 4,75% | 1.088.389,00 |
| 16.04.2026 | 20,96 | 20,99 | 19,30 | 19,56 | -6,23% | 2.265.350,00 |
| 15.04.2026 | 20,33 | 20,91 | 20,02 | 20,86 | 2,81% | 889.258,00 |
| 14.04.2026 | 19,60 | 20,46 | 19,56 | 20,29 | 3,73% | 1.458.689,00 |
| 13.04.2026 | 19,50 | 20,07 | 19,29 | 19,56 | 0,88% | 426.128,00 |
| 10.04.2026 | 19,92 | 20,11 | 19,14 | 19,39 | -2,81% | 629.973,00 |
| 09.04.2026 | 19,25 | 20,11 | 19,24 | 19,95 | 3,53% | 582.182,00 |
| 08.04.2026 | 20,69 | 21,00 | 19,10 | 19,27 | -4,27% | 839.875,00 |
| 07.04.2026 | 20,21 | 20,64 | 19,60 | 20,13 | -0,30% | 1.257.509,00 |
| 06.04.2026 | 19,92 | 21,20 | 19,87 | 20,19 | 1,46% | 1.293.566,00 |
| 02.04.2026 | 19,55 | 20,11 | 19,26 | 19,90 | 0,66% | 910.772,00 |
| 01.04.2026 | 20,69 | 21,31 | 19,44 | 19,77 | -1,76% | 1.288.005,00 |
| 31.03.2026 | 18,62 | 20,59 | 18,38 | 20,13 | 9,61% | 1.959.156,00 |
| 30.03.2026 | 18,96 | 19,50 | 18,24 | 18,36 | -4,87% | 1.466.118,00 |
| 27.03.2026 | 19,14 | 19,95 | 18,82 | 19,30 | 1,69% | 2.061.566,00 |
| 26.03.2026 | 16,97 | 19,27 | 16,44 | 18,98 | 10,74% | 2.374.247,00 |
| 25.03.2026 | 17,17 | 17,67 | 16,44 | 17,14 | 3,94% | 1.690.165,00 |
| 24.03.2026 | 16,47 | 16,57 | 15,95 | 16,49 | -0,66% | 645.533,00 |
| 23.03.2026 | 17,10 | 17,36 | 16,58 | 16,60 | -2,35% | 640.014,00 |
| 20.03.2026 | 16,79 | 17,21 | 16,27 | 17,00 | 3,47% | 1.366.977,00 |
| 19.03.2026 | 15,31 | 16,63 | 15,09 | 16,43 | 6,07% | 1.064.722,00 |
| 18.03.2026 | 16,68 | 16,68 | 15,45 | 15,49 | -6,46% | 786.459,00 |
| 17.03.2026 | 16,77 | 17,04 | 16,42 | 16,56 | -1,55% | 529.263,00 |
| 16.03.2026 | 17,13 | 17,35 | 16,36 | 16,82 | -0,88% | 929.636,00 |
| 13.03.2026 | 17,50 | 18,20 | 16,47 | 16,97 | -2,36% | 844.236,00 |
| 12.03.2026 | 18,10 | 18,10 | 16,78 | 17,38 | -4,71% | 1.305.095,00 |
| 11.03.2026 | 18,36 | 18,43 | 17,61 | 18,24 | -1,06% | 1.212.567,00 |
| 10.03.2026 | 17,62 | 18,70 | 17,29 | 18,44 | 6,56% | 1.663.951,00 |
| 09.03.2026 | 17,44 | 18,16 | 16,91 | 17,30 | 6,97% | 2.015.949,00 |
| 06.03.2026 | 16,00 | 16,36 | 15,73 | 16,17 | -0,23% | 640.772,00 |
| 05.03.2026 | 16,12 | 16,35 | 15,84 | 16,21 | -0,98% | 753.124,00 |
| 04.03.2026 | 15,72 | 16,75 | 15,26 | 16,37 | 4,94% | 1.143.133,00 |
| 03.03.2026 | 15,67 | 15,88 | 15,27 | 15,60 | -2,80% | 782.262,00 |
| 02.03.2026 | 15,97 | 16,47 | 15,88 | 16,05 | -1,41% | 729.671,00 |
| 27.02.2026 | 15,67 | 16,31 | 15,67 | 16,28 | 3,30% | 585.018,00 |
| 26.02.2026 | 15,76 | 15,89 | 15,26 | 15,76 | -0,06% | 445.793,00 |
| 25.02.2026 | 15,79 | 16,11 | 15,67 | 15,77 | 0,00% | 647.647,00 |
| 24.02.2026 | 15,51 | 15,96 | 15,36 | 15,77 | 1,32% | 738.115,00 |
| 23.02.2026 | 15,82 | 16,11 | 15,26 | 15,57 | -1,67% | 475.705,00 |
| 20.02.2026 | 15,61 | 16,11 | 15,58 | 15,83 | -0,38% | 348.075,00 |
| 19.02.2026 | 15,50 | 15,96 | 15,30 | 15,89 | 2,91% | 765.576,00 |
| 18.02.2026 | 15,07 | 15,64 | 14,83 | 15,44 | 3,04% | 475.017,00 |
| 17.02.2026 | 14,82 | 15,23 | 14,23 | 14,99 | 0,50% | 616.172,00 |
| 13.02.2026 | 15,12 | 15,42 | 14,81 | 14,91 | -1,39% | 527.951,00 |
| 12.02.2026 | 15,70 | 15,70 | 14,90 | 15,12 | -2,58% | 473.235,00 |
| 11.02.2026 | 15,01 | 15,70 | 14,78 | 15,52 | 3,40% | 714.241,00 |
| 10.02.2026 | 14,95 | 15,34 | 14,63 | 15,01 | 1,42% | 734.987,00 |
| 09.02.2026 | 14,81 | 14,99 | 14,41 | 14,80 | -0,67% | 652.795,00 |
| 06.02.2026 | 14,78 | 15,07 | 14,48 | 14,90 | 3,47% | 775.317,00 |
| 05.02.2026 | 14,79 | 15,18 | 14,29 | 14,40 | -3,87% | 751.701,00 |
| 04.02.2026 | 16,21 | 16,53 | 14,72 | 14,98 | -7,19% | 903.474,00 |
| 03.02.2026 | 16,09 | 16,59 | 15,60 | 16,14 | 0,19% | 624.011,00 |
| 02.02.2026 | 15,64 | 16,39 | 15,60 | 16,11 | 3,20% | 539.527,00 |
| 30.01.2026 | 15,65 | 16,00 | 15,22 | 15,61 | -0,26% | 553.190,00 |
| 29.01.2026 | 15,28 | 16,16 | 15,28 | 15,65 | 3,37% | 663.823,00 |
| 28.01.2026 | 14,94 | 15,38 | 14,64 | 15,14 | 1,34% | 870.655,00 |
| 27.01.2026 | 15,03 | 15,13 | 14,61 | 14,94 | 0,20% | 749.053,00 |
| 26.01.2026 | 15,73 | 15,89 | 14,86 | 14,91 | -9,85% | 923.540,00 |
| 22.01.2026 | 15,88 | 16,65 | 15,85 | 16,54 | 4,09% | 686.239,00 |
| 21.01.2026 | 15,44 | 15,93 | 15,16 | 15,89 | 3,72% | 748.252,00 |
| 20.01.2026 | 14,25 | 15,75 | 14,22 | 15,32 | 4,93% | 1.255.019,00 |
| 16.01.2026 | 14,93 | 15,14 | 14,45 | 14,60 | -2,41% | 1.159.766,00 |
| 15.01.2026 | 15,26 | 15,46 | 14,70 | 14,96 | -1,64% | 978.267,00 |
| 14.01.2026 | 14,93 | 15,66 | 14,79 | 15,21 | 1,81% | 2.105.813,00 |
| 13.01.2026 | 16,40 | 16,40 | 14,80 | 14,94 | -8,85% | 1.721.057,00 |
| 12.01.2026 | 16,77 | 16,77 | 15,39 | 16,39 | -2,44% | 1.963.745,00 |
| 09.01.2026 | 18,60 | 19,00 | 16,01 | 16,80 | 6,19% | 5.015.697,00 |
| 08.01.2026 | 16,40 | 16,44 | 15,77 | 15,82 | -3,18% | 2.401.559,00 |
| 07.01.2026 | 16,00 | 16,79 | 15,80 | 16,34 | 3,75% | 686.961,00 |
| 06.01.2026 | 15,96 | 16,17 | 15,19 | 15,75 | 0,67% | 1.175.726,00 |
| 05.01.2026 | 15,38 | 15,70 | 15,12 | 15,65 | 1,20% | 765.853,00 |